655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195200,405605520,4265,4265,4265,4265,1689
|
|
20240702,195100,405605520,4265,4265,4265,4265,0
|
|
20240702,195000,405605520,4265,4265,4265,4265,0
|
|
20240702,194900,405605520,4265,4265,4265,4265,0
|
|
20240702,194800,405605520,4265,4265,4265,4265,0
|
|
20240702,194700,405605520,4265,4265,4265,4265,0
|
|
20240702,194600,405605520,4265,4265,4265,4265,0
|
|
20240702,194500,405605520,4265,4265,4265,4265,0
|
|
20240702,194400,405605520,4265,4265,4265,4265,0
|
|
20240702,194300,405605520,4265,4265,4265,4265,0
|
|
20240702,194200,405605520,4265,4265,4265,4265,0
|
|
20240702,194100,405605520,4265,4265,4265,4265,0
|
|
20240702,194000,405605520,4265,4265,4265,4265,0
|
|
20240702,193900,405605520,4265,4265,4265,4265,0
|
|
20240702,193800,405605520,4265,4265,4265,4265,0
|
|
20240702,193700,405605520,4265,4265,4265,4265,0
|
|
20240702,193600,405605520,4265,4265,4265,4265,0
|
|
20240702,193500,405605520,4265,4265,4265,4265,0
|
|
20240702,193400,405605520,4265,4265,4265,4265,0
|
|
20240702,193300,405605520,4265,4265,4265,4265,0
|
|
20240702,193200,405605520,4265,4265,4265,4265,0
|
|
20240702,193100,405605520,4265,4265,4265,4265,0
|
|
20240702,193000,405605520,4265,4265,4265,4265,0
|
|
20240702,192900,405605520,4265,4265,4265,4265,0
|
|
20240702,192800,405605520,4265,4265,4265,4265,0
|
|
20240702,192700,405605520,4265,4265,4265,4265,0
|
|
20240702,192600,405605520,4265,4265,4265,4265,0
|
|
20240702,192500,405605520,4265,4265,4265,4265,0
|
|
20240702,192400,405605520,4265,4265,4265,4265,0
|
|
20240702,192300,405605520,4265,4265,4265,4265,0
|
|
20240702,192200,405605520,4265,4265,4265,4265,1689
|
|
20240702,192100,405605520,4265,4265,4265,4265,0
|
|
20240702,192000,405605520,4265,4265,4265,4265,0
|
|
20240702,191900,405605520,4265,4265,4265,4265,0
|
|
20240702,191800,405605520,4265,4265,4265,4265,0
|
|
20240702,191700,405605520,4265,4265,4265,4265,0
|
|
20240702,191600,405605520,4265,4265,4265,4265,0
|
|
20240702,191500,405605520,4265,4265,4265,4265,0
|
|
20240702,191400,405605520,4265,4265,4265,4265,0
|
|
20240702,191300,405605520,4265,4265,4265,4265,0
|
|
20240702,191200,405605520,4265,4265,4265,4265,0
|
|
20240702,191100,405605520,4265,4265,4265,4265,0
|
|
20240702,191000,405605520,4265,4265,4265,4265,0
|
|
20240702,190900,405605520,4265,4265,4265,4265,0
|
|
20240702,190800,405605520,4265,4265,4265,4265,0
|
|
20240702,190700,405605520,4265,4265,4265,4265,0
|
|
20240702,190600,405605520,4265,4265,4265,4265,0
|
|
20240702,190500,405605520,4265,4265,4265,4265,0
|
|
20240702,190400,405605520,4265,4265,4265,4265,0
|
|
20240702,190300,405605520,4265,4265,4265,4265,0
|
|
20240702,190200,405605520,4265,4265,4265,4265,0
|
|
20240702,190100,405605520,4265,4265,4265,4265,0
|
|
20240702,190000,405605520,4265,4265,4265,4265,0
|
|
20240702,185900,405605520,4265,4265,4265,4265,0
|
|
20240702,185800,405605520,4265,4265,4265,4265,0
|
|
20240702,185700,405605520,4265,4265,4265,4265,0
|
|
20240702,185600,405605520,4265,4265,4265,4265,0
|
|
20240702,185500,405605520,4265,4265,4265,4265,0
|
|
20240702,185400,405605520,4265,4265,4265,4265,0
|
|
20240702,185300,405605520,4265,4265,4265,4265,0
|
|
20240702,185200,405605520,4265,4265,4265,4265,1689
|
|
20240702,185100,405605520,4265,4265,4265,4265,0
|
|
20240702,185000,405605520,4265,4265,4265,4265,0
|
|
20240702,184900,405605520,4265,4265,4265,4265,0
|
|
20240702,184800,405605520,4265,4265,4265,4265,0
|
|
20240702,184700,405605520,4265,4265,4265,4265,0
|
|
20240702,184600,405605520,4265,4265,4265,4265,0
|
|
20240702,184500,405605520,4265,4265,4265,4265,0
|
|
20240702,184400,405605520,4265,4265,4265,4265,0
|
|
20240702,184300,405605520,4265,4265,4265,4265,0
|
|
20240702,184200,405605520,4265,4265,4265,4265,0
|
|
20240702,184100,405605520,4265,4265,4265,4265,0
|
|
20240702,184000,405605520,4265,4265,4265,4265,0
|
|
20240702,183900,405605520,4265,4265,4265,4265,0
|
|
20240702,183800,405605520,4265,4265,4265,4265,0
|
|
20240702,183700,405605520,4265,4265,4265,4265,0
|
|
20240702,183600,405605520,4265,4265,4265,4265,0
|
|
20240702,183500,405605520,4265,4265,4265,4265,0
|
|
20240702,183400,405605520,4265,4265,4265,4265,0
|
|
20240702,183300,405605520,4265,4265,4265,4265,0
|
|
20240702,183200,405605520,4265,4265,4265,4265,0
|
|
20240702,183100,405605520,4265,4265,4265,4265,0
|
|
20240702,183000,405605520,4265,4265,4265,4265,0
|
|
20240702,182900,405605520,4265,4265,4265,4265,0
|
|
20240702,182800,405605520,4265,4265,4265,4265,0
|
|
20240702,182700,405605520,4265,4265,4265,4265,0
|
|
20240702,182600,405605520,4265,4265,4265,4265,0
|
|
20240702,182500,405605520,4265,4265,4265,4265,0
|
|
20240702,182400,405605520,4265,4265,4265,4265,0
|
|
20240702,182300,405605520,4265,4265,4265,4265,0
|
|
20240702,182200,405605520,4265,4265,4265,4265,1689
|
|
20240702,182100,405605520,4265,4265,4265,4265,0
|
|
20240702,182000,405605520,4265,4265,4265,4265,0
|
|
20240702,181900,405605520,4265,4265,4265,4265,0
|
|
20240702,181800,405605520,4265,4265,4265,4265,0
|
|
20240702,181700,405605520,4265,4265,4265,4265,0
|
|
20240702,181600,405605520,4265,4265,4265,4265,0
|
|
20240702,181500,405605520,4265,4265,4265,4265,0
|
|
20240702,181400,405605520,4265,4265,4265,4265,0
|
|
20240702,181300,405605520,4265,4265,4265,4265,0
|
|
20240702,181200,405605520,4265,4265,4265,4265,0
|
|
20240702,181100,405605520,4265,4265,4265,4265,0
|
|
20240702,181000,405605520,4265,4265,4265,4265,0
|
|
20240702,180900,405605520,4265,4265,4265,4265,0
|
|
20240702,180800,405605520,4265,4265,4265,4265,0
|
|
20240702,180700,405605520,4265,4265,4265,4265,0
|
|
20240702,180600,405605520,4265,4265,4265,4265,0
|
|
20240702,180500,405605520,4265,4265,4265,4265,0
|
|
20240702,180400,405605520,4265,4265,4265,4265,0
|
|
20240702,180300,405605520,4265,4265,4265,4265,0
|
|
20240702,180200,405605520,4265,4265,4265,4265,0
|
|
20240702,180100,405605520,4265,4265,4265,4265,0
|
|
20240702,180000,405605520,4265,4265,4265,4265,0
|
|
20240702,175900,405605520,4265,4265,4265,4265,0
|
|
20240702,175800,405605520,4265,4265,4265,4265,0
|
|
20240702,175700,405605520,4265,4265,4265,4265,0
|
|
20240702,175600,405605520,4265,4265,4265,4265,0
|
|
20240702,175500,405605520,4265,4265,4265,4265,0
|
|
20240702,175400,405605520,4265,4265,4265,4265,0
|
|
20240702,175300,405605520,4265,4265,4265,4265,0
|
|
20240702,175200,405605520,4265,4265,4265,4265,1689
|
|
20240702,175100,405605520,4265,4265,4265,4265,0
|
|
20240702,175000,405605520,4265,4265,4265,4265,0
|
|
20240702,174900,405605520,4265,4265,4265,4265,0
|
|
20240702,174800,405605520,4265,4265,4265,4265,0
|
|
20240702,174700,405605520,4265,4265,4265,4265,0
|
|
20240702,174600,405605520,4265,4265,4265,4265,0
|
|
20240702,174500,405605520,4265,4265,4265,4265,0
|
|
20240702,174400,405605520,4265,4265,4265,4265,0
|
|
20240702,174300,405605520,4265,4265,4265,4265,0
|
|
20240702,174200,405605520,4265,4265,4265,4265,0
|
|
20240702,174100,405605520,4265,4265,4265,4265,0
|
|
20240702,174000,405605520,4265,4265,4265,4265,0
|
|
20240702,173900,405605520,4265,4265,4265,4265,0
|
|
20240702,173800,405605520,4265,4265,4265,4265,0
|
|
20240702,173700,405605520,4265,4265,4265,4265,0
|
|
20240702,173600,405605520,4265,4265,4265,4265,0
|
|
20240702,173500,405605520,4265,4265,4265,4265,0
|
|
20240702,173400,405605520,4265,4265,4265,4265,0
|
|
20240702,173300,405605520,4265,4265,4265,4265,0
|
|
20240702,173200,405605520,4265,4265,4265,4265,0
|
|
20240702,173100,405605520,4265,4265,4265,4265,0
|
|
20240702,173000,405605520,4265,4265,4265,4265,0
|
|
20240702,172900,405605520,4265,4265,4265,4265,0
|
|
20240702,172800,405605520,4265,4265,4265,4265,0
|
|
20240702,172700,405605520,4265,4265,4265,4265,0
|
|
20240702,172600,405605520,4265,4265,4265,4265,0
|
|
20240702,172500,405605520,4265,4265,4265,4265,0
|
|
20240702,172400,405605520,4265,4265,4265,4265,0
|
|
20240702,172300,405605520,4265,4265,4265,4265,0
|
|
20240702,172200,405605520,4265,4265,4265,4265,1689
|
|
20240702,172100,405605520,4265,4265,4265,4265,0
|
|
20240702,172000,405605520,4265,4265,4265,4265,0
|
|
20240702,171900,405605520,4265,4265,4265,4265,0
|
|
20240702,171800,405605520,4265,4265,4265,4265,0
|
|
20240702,171700,405605520,4265,4265,4265,4265,0
|
|
20240702,171600,405605520,4265,4265,4265,4265,0
|
|
20240702,171500,405605520,4265,4265,4265,4265,0
|
|
20240702,171400,405605520,4265,4265,4265,4265,0
|
|
20240702,171300,405605520,4265,4265,4265,4265,0
|
|
20240702,171200,405605520,4265,4265,4265,4265,0
|
|
20240702,171100,405605520,4265,4265,4265,4265,0
|
|
20240702,171000,405605520,4265,4265,4265,4265,0
|
|
20240702,170900,405605520,4265,4265,4265,4265,0
|
|
20240702,170800,405605520,4265,4265,4265,4265,0
|
|
20240702,170700,405605520,4265,4265,4265,4265,0
|
|
20240702,170600,405605520,4265,4265,4265,4265,0
|
|
20240702,170500,405605520,4265,4265,4265,4265,0
|
|
20240702,170400,405605520,4265,4265,4265,4265,0
|
|
20240702,170300,405605520,4265,4265,4265,4265,0
|
|
20240702,170200,405605520,4265,4265,4265,4265,0
|
|
20240702,170100,405605520,4265,4265,4265,4265,0
|
|
20240702,170000,405605520,4265,4265,4265,4265,0
|
|
20240702,165900,405605520,4265,4265,4265,4265,0
|
|
20240702,165800,405605520,4265,4265,4265,4265,0
|
|
20240702,165700,405605520,4265,4265,4265,4265,0
|
|
20240702,165600,405605520,4265,4265,4265,4265,0
|
|
20240702,165500,405605520,4265,4265,4265,4265,0
|
|
20240702,165400,405605520,4265,4265,4265,4265,0
|
|
20240702,165300,405605520,4265,4265,4265,4265,0
|
|
20240702,165200,405605520,4265,4265,4265,4265,1689
|
|
20240702,165100,405605520,4265,4265,4265,4265,0
|
|
20240702,165000,405605520,4265,4265,4265,4265,0
|
|
20240702,164900,405605520,4265,4265,4265,4265,0
|
|
20240702,164800,405605520,4265,4265,4265,4265,0
|
|
20240702,164700,405605520,4265,4265,4265,4265,0
|
|
20240702,164600,405605520,4265,4265,4265,4265,0
|
|
20240702,164500,405605520,4265,4265,4265,4265,0
|
|
20240702,164400,405605520,4265,4265,4265,4265,0
|
|
20240702,164300,405605520,4265,4265,4265,4265,0
|
|
20240702,164200,405605520,4265,4265,4265,4265,0
|
|
20240702,164100,405605520,4265,4265,4265,4265,0
|
|
20240702,164000,405605520,4265,4265,4265,4265,0
|
|
20240702,163900,405605520,4265,4265,4265,4265,0
|
|
20240702,163800,405605520,4265,4265,4265,4265,0
|
|
20240702,163700,405605520,4265,4265,4265,4265,0
|
|
20240702,163600,405605520,4265,4265,4265,4265,0
|
|
20240702,163500,405605520,4265,4265,4265,4265,0
|
|
20240702,163400,405605520,4265,4265,4265,4265,0
|
|
20240702,163300,405605520,4265,4265,4265,4265,0
|
|
20240702,163200,405605520,4265,4265,4265,4265,0
|
|
20240702,163100,405605520,4265,4265,4265,4265,0
|
|
20240702,163000,405605520,4265,4265,4265,4265,0
|
|
20240702,162900,405605520,4265,4265,4265,4265,0
|
|
20240702,162800,405605520,4265,4265,4265,4265,0
|
|
20240702,162700,405605520,4265,4265,4265,4265,0
|
|
20240702,162600,405605520,4265,4265,4265,4265,0
|
|
20240702,162500,405605520,4265,4265,4265,4265,0
|
|
20240702,162400,405605520,4265,4265,4265,4265,0
|
|
20240702,162300,405605520,4265,4265,4265,4265,0
|
|
20240702,162200,405605520,4265,4265,4265,4265,1689
|
|
20240702,162100,405605520,4265,4265,4265,4265,0
|
|
20240702,162000,405605520,4265,4265,4265,4265,0
|
|
20240702,161900,405605520,4265,4265,4265,4265,0
|
|
20240702,161800,405605520,4265,4265,4265,4265,0
|
|
20240702,161700,405605520,4265,4265,4265,4265,0
|
|
20240702,161600,405605520,4265,4265,4265,4265,0
|
|
20240702,161500,405605520,4265,4265,4265,4265,0
|
|
20240702,161400,405605520,4265,4265,4265,4265,0
|
|
20240702,161300,405605520,4265,4265,4265,4265,0
|
|
20240702,161200,405605520,4265,4265,4265,4265,0
|
|
20240702,161100,405605520,4265,4265,4265,4265,0
|
|
20240702,161000,405605520,4265,4265,4265,4265,0
|
|
20240702,160900,405605520,4265,4265,4265,4265,0
|
|
20240702,160800,405605520,4265,4265,4265,4265,0
|
|
20240702,160700,405605520,4265,4265,4265,4265,0
|
|
20240702,160600,405605520,4265,4265,4265,4265,0
|
|
20240702,160500,405605520,4265,4265,4265,4265,0
|
|
20240702,160400,405605520,4265,4265,4265,4265,0
|
|
20240702,160300,405605520,4265,4265,4265,4265,0
|
|
20240702,160200,405605520,4265,4265,4265,4265,0
|
|
20240702,160100,405605520,4265,4265,4265,4265,0
|
|
20240702,160000,405605520,4265,4265,4265,4265,0
|
|
20240702,155900,405605520,4265,4265,4265,4265,0
|
|
20240702,155800,405605520,4265,4265,4265,4265,0
|
|
20240702,155700,405605520,4265,4265,4265,4265,0
|
|
20240702,155600,405605520,4265,4265,4265,4265,0
|
|
20240702,155500,405605520,4265,4265,4265,4265,0
|
|
20240702,155400,405605520,4265,4265,4265,4265,0
|
|
20240702,155300,405605520,4265,4265,4265,4265,0
|
|
20240702,155200,405605520,4265,4265,4265,4265,1689
|
|
20240702,155100,405605520,4265,4265,4265,4265,0
|
|
20240702,155000,405605520,4265,4265,4265,4265,0
|
|
20240702,154900,405605520,4265,4265,4265,4265,0
|
|
20240702,154800,405605520,4265,4265,4265,4265,0
|
|
20240702,154700,405605520,4265,4265,4265,4265,0
|
|
20240702,154600,405605520,4265,4265,4265,4265,0
|
|
20240702,154500,405605520,4265,4265,4265,4265,0
|
|
20240702,154400,405605520,4265,4265,4265,4265,0
|
|
20240702,154300,405605520,4265,4265,4265,4265,0
|
|
20240702,154200,405605520,4265,4265,4265,4265,0
|
|
20240702,154100,405605520,4265,4265,4265,4265,0
|
|
20240702,154000,405605520,4265,4265,4265,4265,0
|
|
20240702,153900,405605520,4265,4265,4265,4265,0
|
|
20240702,153800,405605520,4265,4265,4265,4265,0
|
|
20240702,153700,405605520,4265,4265,4265,4265,0
|
|
20240702,153600,405605520,4265,4265,4265,4265,0
|
|
20240702,153500,405605520,4265,4265,4265,4265,0
|
|
20240702,153400,405605520,4265,4265,4265,4265,0
|
|
20240702,153300,405605520,4265,4265,4265,4265,0
|
|
20240702,153200,405605520,4265,4265,4265,4265,0
|
|
20240702,153100,405605520,4265,4265,4265,4265,0
|
|
20240702,153000,405605520,4265,4265,4265,4265,1689
|
|
20240702,152900,398401935,4265,4265,4265,4265,0
|
|
20240702,152800,398401935,4265,4265,4265,4265,0
|
|
20240702,152700,398401935,4265,4265,4265,4265,0
|
|
20240702,152600,398401935,4265,4265,4265,4265,0
|
|
20240702,152500,398401935,4265,4265,4265,4265,0
|
|
20240702,152400,398401935,4265,4265,4265,4265,0
|
|
20240702,152300,398401935,4265,4265,4265,4265,0
|
|
20240702,152200,398401935,4265,4265,4265,4265,0
|
|
20240702,152100,398401935,4265,4265,4265,4265,0
|
|
20240702,152000,398401935,4265,4265,4265,4265,0
|
|
20240702,151900,398401935,4265,4300,4300,4265,1593
|
|
20240702,151800,391577090,4290,4290,4290,4290,1000
|
|
20240702,151700,387287090,4290,4290,4290,4290,0
|
|
20240702,151600,387287090,4290,4290,4290,4290,0
|
|
20240702,151500,387287090,4290,4290,4290,4290,190
|
|
20240702,151400,386471990,4320,4320,4320,4320,0
|
|
20240702,151300,386471990,4320,4320,4320,4320,1
|
|
20240702,151200,386467670,4295,4295,4295,4295,0
|
|
20240702,151100,386467670,4295,4295,4295,4295,210
|
|
20240702,151000,385565720,4300,4300,4300,4300,376
|
|
20240702,150900,383948920,4300,4320,4320,4300,1301
|
|
20240702,150800,378354600,4325,4325,4325,4325,0
|
|
20240702,150700,378354600,4325,4320,4325,4320,6088
|
|
20240702,150600,352024355,4325,4325,4325,4325,0
|
|
20240702,150500,352024355,4325,4325,4325,4325,0
|
|
20240702,150400,352024355,4325,4325,4325,4325,0
|
|
20240702,150300,352024355,4325,4320,4325,4320,125
|
|
20240702,150200,351484250,4325,4325,4325,4325,0
|
|
20240702,150100,351484250,4325,4325,4325,4325,0
|
|
20240702,150000,351484250,4325,4325,4325,4325,0
|
|
20240702,145900,351484250,4325,4325,4325,4325,1
|
|
20240702,145800,351479925,4300,4300,4300,4300,0
|
|
20240702,145700,351479925,4300,4305,4305,4300,340
|
|
20240702,145600,350016775,4325,4310,4325,4310,817
|
|
20240702,145500,346487240,4310,4310,4310,4310,14
|
|
20240702,145400,346426900,4310,4310,4310,4310,0
|
|
20240702,145300,346426900,4310,4310,4310,4310,0
|
|
20240702,145200,346426900,4310,4310,4310,4310,10
|
|
20240702,145100,346383800,4305,4310,4310,4305,840
|
|
20240702,145000,342767400,4310,4315,4315,4310,27
|
|
20240702,144900,342650960,4315,4315,4315,4315,14
|
|
20240702,144800,342590550,4305,4305,4305,4305,0
|
|
20240702,144700,342590550,4305,4305,4305,4305,44
|
|
20240702,144600,342401130,4320,4320,4320,4320,0
|
|
20240702,144500,342401130,4320,4320,4320,4320,10
|
|
20240702,144400,342357930,4320,4320,4320,4320,30
|
|
20240702,144300,342228330,4320,4320,4320,4320,30
|
|
20240702,144200,342098730,4320,4320,4320,4320,0
|
|
20240702,144100,342098730,4320,4320,4320,4320,0
|
|
20240702,144000,342098730,4320,4320,4320,4320,0
|
|
20240702,143900,342098730,4320,4320,4320,4320,0
|
|
20240702,143800,342098730,4320,4320,4320,4320,0
|
|
20240702,143700,342098730,4320,4310,4320,4310,129
|
|
20240702,143600,341542185,4305,4305,4305,4305,0
|
|
20240702,143500,341542185,4305,4300,4305,4300,5427
|
|
20240702,143400,318206070,4300,4295,4300,4295,1552
|
|
20240702,143300,311532485,4290,4290,4290,4290,803
|
|
20240702,143200,308087615,4285,4280,4285,4280,45
|
|
20240702,143100,307894815,4285,4285,4285,4285,99
|
|
20240702,143000,307470600,4280,4280,4280,4280,3
|
|
20240702,142900,307457760,4265,4265,4265,4265,0
|
|
20240702,142800,307457760,4265,4265,4265,4265,0
|
|
20240702,142700,307457760,4265,4265,4265,4265,30
|
|
20240702,142600,307329810,4265,4265,4265,4265,0
|
|
20240702,142500,307329810,4265,4265,4265,4265,1534
|
|
20240702,142400,300787300,4280,4280,4280,4280,0
|
|
20240702,142300,300787300,4280,4280,4280,4280,1
|
|
20240702,142200,300783020,4260,4260,4260,4260,10000
|
|
20240702,142100,258183020,4260,4270,4285,4260,3765
|
|
20240702,142000,242117765,4275,4280,4300,4275,846
|
|
20240702,141900,238499710,4310,4310,4310,4310,0
|
|
20240702,141800,238499710,4310,4310,4310,4310,0
|
|
20240702,141700,238499710,4310,4310,4310,4310,0
|
|
20240702,141600,238499710,4310,4310,4310,4310,0
|
|
20240702,141500,238499710,4310,4310,4310,4310,0
|
|
20240702,141400,238499710,4310,4310,4310,4310,0
|
|
20240702,141300,238499710,4310,4310,4310,4310,0
|
|
20240702,141200,238499710,4310,4310,4310,4310,0
|
|
20240702,141100,238499710,4310,4295,4310,4295,150
|
|
20240702,141000,237853855,4280,4280,4280,4280,0
|
|
20240702,140900,237853855,4280,4280,4280,4280,17
|
|
20240702,140800,237781095,4275,4275,4275,4275,0
|
|
20240702,140700,237781095,4275,4275,4275,4275,0
|
|
20240702,140600,237781095,4275,4275,4275,4275,0
|
|
20240702,140500,237781095,4275,4275,4275,4275,0
|
|
20240702,140400,237781095,4275,4275,4275,4275,0
|
|
20240702,140300,237781095,4275,4275,4275,4275,0
|
|
20240702,140200,237781095,4275,4275,4275,4275,0
|
|
20240702,140100,237781095,4275,4275,4275,4275,0
|
|
20240702,140000,237781095,4275,4275,4275,4275,0
|
|
20240702,135900,237781095,4275,4275,4275,4275,0
|
|
20240702,135800,237781095,4275,4280,4280,4275,291
|
|
20240702,135700,236536715,4280,4280,4280,4280,0
|
|
20240702,135600,236536715,4280,4280,4280,4280,0
|
|
20240702,135500,236536715,4280,4280,4280,4280,564
|
|
20240702,135400,234122795,4280,4280,4280,4280,0
|
|
20240702,135300,234122795,4280,4285,4285,4280,100
|
|
20240702,135200,233694715,4315,4315,4315,4315,0
|
|
20240702,135100,233694715,4315,4315,4315,4315,0
|
|
20240702,135000,233694715,4315,4315,4315,4315,0
|
|
20240702,134900,233694715,4315,4315,4315,4315,0
|
|
20240702,134800,233694715,4315,4315,4315,4315,0
|
|
20240702,134700,233694715,4315,4315,4315,4315,0
|
|
20240702,134600,233694715,4315,4315,4315,4315,0
|
|
20240702,134500,233694715,4315,4315,4315,4315,0
|
|
20240702,134400,233694715,4315,4315,4315,4315,0
|
|
20240702,134300,233694715,4315,4315,4315,4315,0
|
|
20240702,134200,233694715,4315,4315,4315,4315,0
|
|
20240702,134100,233694715,4315,4315,4315,4315,0
|
|
20240702,134000,233694715,4315,4315,4315,4315,0
|
|
20240702,133900,233694715,4315,4315,4315,4315,0
|
|
20240702,133800,233694715,4315,4285,4320,4275,1954
|
|
20240702,133700,225322530,4320,4320,4320,4320,0
|
|
20240702,133600,225322530,4320,4320,4320,4320,0
|
|
20240702,133500,225322530,4320,4320,4320,4320,0
|
|
20240702,133400,225322530,4320,4320,4320,4320,0
|
|
20240702,133300,225322530,4320,4320,4320,4320,0
|
|
20240702,133200,225322530,4320,4320,4320,4320,0
|
|
20240702,133100,225322530,4320,4320,4320,4320,0
|
|
20240702,133000,225322530,4320,4320,4320,4320,0
|
|
20240702,132900,225322530,4320,4320,4320,4320,0
|
|
20240702,132800,225322530,4320,4320,4320,4320,0
|
|
20240702,132700,225322530,4320,4320,4320,4320,0
|
|
20240702,132600,225322530,4320,4320,4320,4320,0
|
|
20240702,132500,225322530,4320,4320,4320,4320,1
|
|
20240702,132400,225318210,4325,4325,4325,4325,0
|
|
20240702,132300,225318210,4325,4290,4325,4275,594
|
|
20240702,132200,222769920,4315,4315,4315,4315,0
|
|
20240702,132100,222769920,4315,4315,4315,4315,0
|
|
20240702,132000,222769920,4315,4315,4315,4315,0
|
|
20240702,131900,222769920,4315,4315,4315,4315,0
|
|
20240702,131800,222769920,4315,4315,4315,4315,0
|
|
20240702,131700,222769920,4315,4315,4315,4315,0
|
|
20240702,131600,222769920,4315,4315,4315,4315,0
|
|
20240702,131500,222769920,4315,4315,4315,4315,0
|
|
20240702,131400,222769920,4315,4315,4315,4315,0
|
|
20240702,131300,222769920,4315,4315,4315,4315,0
|
|
20240702,131200,222769920,4315,4315,4315,4315,0
|
|
20240702,131100,222769920,4315,4315,4315,4315,0
|
|
20240702,131000,222769920,4315,4315,4315,4315,0
|
|
20240702,130900,222769920,4315,4315,4315,4315,0
|
|
20240702,130800,222769920,4315,4315,4315,4315,5
|
|
20240702,130700,222748345,4315,4315,4315,4315,0
|
|
20240702,130600,222748345,4315,4315,4315,4315,0
|
|
20240702,130500,222748345,4315,4315,4315,4315,0
|
|
20240702,130400,222748345,4315,4315,4315,4315,0
|
|
20240702,130300,222748345,4315,4315,4315,4315,115
|
|
20240702,130200,222252120,4315,4315,4315,4315,0
|
|
20240702,130100,222252120,4315,4315,4315,4315,0
|
|
20240702,130000,222252120,4315,4315,4315,4315,0
|
|
20240702,125900,222252120,4315,4315,4315,4315,19
|
|
20240702,125800,222170135,4290,4290,4290,4290,0
|
|
20240702,125700,222170135,4290,4290,4290,4290,133
|
|
20240702,125600,221599565,4290,4290,4290,4290,0
|
|
20240702,125500,221599565,4290,4290,4290,4290,0
|
|
20240702,125400,221599565,4290,4290,4290,4290,0
|
|
20240702,125300,221599565,4290,4290,4290,4290,1
|
|
20240702,125200,221595275,4300,4300,4300,4300,22
|
|
20240702,125100,221500675,4290,4290,4290,4290,0
|
|
20240702,125000,221500675,4290,4290,4290,4290,0
|
|
20240702,124900,221500675,4290,4290,4290,4290,0
|
|
20240702,124800,221500675,4290,4290,4290,4290,37
|
|
20240702,124700,221341945,4290,4290,4290,4290,220
|
|
20240702,124600,220398145,4290,4290,4290,4290,100
|
|
20240702,124500,219969145,4290,4290,4290,4290,100
|
|
20240702,124400,219540145,4320,4290,4320,4290,136
|
|
20240702,124300,218955715,4325,4325,4325,4325,0
|
|
20240702,124200,218955715,4325,4325,4325,4325,0
|
|
20240702,124100,218955715,4325,4325,4325,4325,0
|
|
20240702,124000,218955715,4325,4325,4325,4325,0
|
|
20240702,123900,218955715,4325,4325,4325,4325,0
|
|
20240702,123800,218955715,4325,4325,4325,4325,0
|
|
20240702,123700,218955715,4325,4325,4325,4325,1
|
|
20240702,123600,218951390,4290,4290,4290,4290,100
|
|
20240702,123500,218522390,4290,4295,4295,4290,172
|
|
20240702,123400,217784500,4295,4295,4295,4295,40
|
|
20240702,123300,217612700,4335,4300,4335,4290,388
|
|
20240702,123200,215941210,4335,4335,4335,4335,0
|
|
20240702,123100,215941210,4335,4335,4335,4335,0
|
|
20240702,123000,215941210,4335,4335,4335,4335,2
|
|
20240702,122900,215932540,4335,4335,4335,4335,0
|
|
20240702,122800,215932540,4335,4335,4335,4335,0
|
|
20240702,122700,215932540,4335,4335,4335,4335,0
|
|
20240702,122600,215932540,4335,4335,4335,4335,0
|
|
20240702,122500,215932540,4335,4335,4335,4335,0
|
|
20240702,122400,215932540,4335,4335,4335,4335,0
|
|
20240702,122300,215932540,4335,4335,4335,4335,0
|
|
20240702,122200,215932540,4335,4335,4335,4335,0
|
|
20240702,122100,215932540,4335,4305,4335,4305,18
|
|
20240702,122000,215854675,4335,4335,4335,4335,0
|
|
20240702,121900,215854675,4335,4335,4335,4335,0
|
|
20240702,121800,215854675,4335,4310,4335,4275,3774
|
|
20240702,121700,199626740,4310,4310,4310,4310,0
|
|
20240702,121600,199626740,4310,4310,4310,4310,0
|
|
20240702,121500,199626740,4310,4310,4310,4310,0
|
|
20240702,121400,199626740,4310,4310,4310,4310,1
|
|
20240702,121300,199622430,4335,4335,4335,4335,0
|
|
20240702,121200,199622430,4335,4335,4335,4335,0
|
|
20240702,121100,199622430,4335,4335,4335,4335,0
|
|
20240702,121000,199622430,4335,4335,4335,4335,0
|
|
20240702,120900,199622430,4335,4335,4335,4335,0
|
|
20240702,120800,199622430,4335,4335,4335,4335,700
|
|
20240702,120700,196587930,4335,4335,4335,4335,0
|
|
20240702,120600,196587930,4335,4335,4335,4335,0
|
|
20240702,120500,196587930,4335,4335,4335,4335,0
|
|
20240702,120400,196587930,4335,4335,4335,4335,0
|
|
20240702,120300,196587930,4335,4335,4335,4335,0
|
|
20240702,120200,196587930,4335,4335,4335,4335,0
|
|
20240702,120100,196587930,4335,4335,4335,4335,0
|
|
20240702,120000,196587930,4335,4335,4335,4335,0
|
|
20240702,115900,196587930,4335,4335,4335,4335,0
|
|
20240702,115800,196587930,4335,4335,4335,4335,7
|
|
20240702,115700,196557585,4335,4335,4335,4335,0
|
|
20240702,115600,196557585,4335,4335,4335,4335,0
|
|
20240702,115500,196557585,4335,4335,4335,4335,0
|
|
20240702,115400,196557585,4335,4335,4335,4335,0
|
|
20240702,115300,196557585,4335,4335,4335,4335,0
|
|
20240702,115200,196557585,4335,4335,4335,4335,0
|
|
20240702,115100,196557585,4335,4330,4335,4330,50
|
|
20240702,115000,196340880,4335,4335,4335,4335,0
|
|
20240702,114900,196340880,4335,4335,4335,4335,0
|
|
20240702,114800,196340880,4335,4335,4335,4335,0
|
|
20240702,114700,196340880,4335,4335,4335,4335,0
|
|
20240702,114600,196340880,4335,4335,4335,4335,0
|
|
20240702,114500,196340880,4335,4335,4335,4335,0
|
|
20240702,114400,196340880,4335,4335,4335,4335,0
|
|
20240702,114300,196340880,4335,4335,4335,4335,0
|
|
20240702,114200,196340880,4335,4335,4335,4335,0
|
|
20240702,114100,196340880,4335,4335,4335,4335,0
|
|
20240702,114000,196340880,4335,4335,4335,4335,0
|
|
20240702,113900,196340880,4335,4335,4335,4335,0
|
|
20240702,113800,196340880,4335,4335,4335,4335,0
|
|
20240702,113700,196340880,4335,4335,4335,4335,0
|
|
20240702,113600,196340880,4335,4335,4335,4335,0
|
|
20240702,113500,196340880,4335,4335,4335,4335,20
|
|
20240702,113400,196254180,4335,4335,4335,4335,0
|
|
20240702,113300,196254180,4335,4335,4335,4335,0
|
|
20240702,113200,196254180,4335,4335,4335,4335,0
|
|
20240702,113100,196254180,4335,4335,4335,4335,0
|
|
20240702,113000,196254180,4335,4335,4335,4335,3
|
|
20240702,112900,196241175,4310,4310,4310,4310,0
|
|
20240702,112800,196241175,4310,4310,4310,4310,0
|
|
20240702,112700,196241175,4310,4310,4310,4310,0
|
|
20240702,112600,196241175,4310,4310,4310,4310,0
|
|
20240702,112500,196241175,4310,4310,4310,4310,0
|
|
20240702,112400,196241175,4310,4310,4310,4310,0
|
|
20240702,112300,196241175,4310,4310,4310,4310,0
|
|
20240702,112200,196241175,4310,4310,4310,4310,0
|
|
20240702,112100,196241175,4310,4310,4310,4310,849
|
|
20240702,112000,192581985,4310,4310,4310,4310,0
|
|
20240702,111900,192581985,4310,4310,4310,4310,0
|
|
20240702,111800,192581985,4310,4310,4310,4310,0
|
|
20240702,111700,192581985,4310,4310,4310,4310,86
|
|
20240702,111600,192211325,4335,4335,4335,4335,10
|
|
20240702,111500,192167975,4335,4335,4335,4335,0
|
|
20240702,111400,192167975,4335,4335,4335,4335,0
|
|
20240702,111300,192167975,4335,4335,4335,4335,0
|
|
20240702,111200,192167975,4335,4335,4335,4335,0
|
|
20240702,111100,192167975,4335,4310,4335,4310,5157
|
|
20240702,111000,169937380,4310,4310,4310,4310,3
|
|
20240702,110900,169924450,4310,4310,4310,4310,6962
|
|
20240702,110800,139918230,4310,4315,4315,4310,225
|
|
20240702,110700,138948200,4315,4315,4315,4315,178
|
|
20240702,110600,138180130,4315,4315,4315,4315,0
|
|
20240702,110500,138180130,4315,4315,4315,4315,3
|
|
20240702,110400,138167185,4320,4320,4320,4320,0
|
|
20240702,110300,138167185,4320,4320,4320,4320,0
|
|
20240702,110200,138167185,4320,4320,4320,4320,0
|
|
20240702,110100,138167185,4320,4320,4320,4320,0
|
|
20240702,110000,138167185,4320,4320,4320,4320,529
|
|
20240702,105900,135881905,4330,4330,4330,4330,5
|
|
20240702,105800,135860255,4330,4330,4330,4330,0
|
|
20240702,105700,135860255,4330,4330,4330,4330,0
|
|
20240702,105600,135860255,4330,4330,4330,4330,2
|
|
20240702,105500,135851595,4320,4320,4320,4320,1
|
|
20240702,105400,135847275,4330,4330,4330,4330,6
|
|
20240702,105300,135821295,4320,4320,4320,4320,0
|
|
20240702,105200,135821295,4320,4320,4320,4320,0
|
|
20240702,105100,135821295,4320,4320,4320,4320,0
|
|
20240702,105000,135821295,4320,4320,4320,4320,110
|
|
20240702,104900,135346095,4320,4320,4320,4320,0
|
|
20240702,104800,135346095,4320,4320,4320,4320,0
|
|
20240702,104700,135346095,4320,4320,4320,4320,22
|
|
20240702,104600,135251055,4320,4320,4320,4320,22
|
|
20240702,104500,135156015,4310,4310,4310,4310,0
|
|
20240702,104400,135156015,4310,4310,4310,4310,225
|
|
20240702,104300,134186265,4310,4310,4310,4310,0
|
|
20240702,104200,134186265,4310,4310,4310,4310,700
|
|
20240702,104100,131169265,4335,4335,4335,4335,0
|
|
20240702,104000,131169265,4335,4335,4335,4335,0
|
|
20240702,103900,131169265,4335,4335,4335,4335,0
|
|
20240702,103800,131169265,4335,4335,4335,4335,0
|
|
20240702,103700,131169265,4335,4335,4335,4335,0
|
|
20240702,103600,131169265,4335,4310,4340,4300,4869
|
|
20240702,103500,110189335,4310,4310,4310,4310,0
|
|
20240702,103400,110189335,4310,4310,4310,4310,0
|
|
20240702,103300,110189335,4310,4310,4310,4310,0
|
|
20240702,103200,110189335,4310,4310,4310,4310,0
|
|
20240702,103100,110189335,4310,4320,4320,4310,121
|
|
20240702,103000,109667540,4310,4310,4310,4310,0
|
|
20240702,102900,109667540,4310,4310,4310,4310,0
|
|
20240702,102800,109667540,4310,4310,4310,4310,0
|
|
20240702,102700,109667540,4310,4310,4310,4310,0
|
|
20240702,102600,109667540,4310,4310,4310,4310,75
|
|
20240702,102500,109344290,4335,4335,4335,4335,0
|
|
20240702,102400,109344290,4335,4335,4335,4335,0
|
|
20240702,102300,109344290,4335,4335,4335,4335,45
|
|
20240702,102200,109149215,4335,4335,4335,4335,0
|
|
20240702,102100,109149215,4335,4335,4335,4335,0
|
|
20240702,102000,109149215,4335,4335,4335,4335,4
|
|
20240702,101900,109131875,4340,4340,4340,4340,3
|
|
20240702,101800,109118855,4340,4340,4340,4340,92
|
|
20240702,101700,108719575,4325,4325,4325,4325,423
|
|
20240702,101600,106890100,4325,4325,4325,4325,10
|
|
20240702,101500,106846850,4335,4335,4335,4335,0
|
|
20240702,101400,106846850,4335,4335,4335,4335,0
|
|
20240702,101300,106846850,4335,4335,4335,4335,0
|
|
20240702,101200,106846850,4335,4335,4335,4335,0
|
|
20240702,101100,106846850,4335,4335,4335,4335,0
|
|
20240702,101000,106846850,4335,4335,4335,4330,244
|
|
20240702,100900,105789240,4315,4315,4315,4315,0
|
|
20240702,100800,105789240,4315,4320,4320,4310,643
|
|
20240702,100700,103015655,4340,4340,4340,4340,2
|
|
20240702,100600,103006975,4340,4340,4340,4340,0
|
|
20240702,100500,103006975,4340,4340,4340,4340,0
|
|
20240702,100400,103006975,4340,4340,4340,4340,0
|
|
20240702,100300,103006975,4340,4340,4340,4340,0
|
|
20240702,100200,103006975,4340,4340,4340,4340,0
|
|
20240702,100100,103006975,4340,4340,4340,4340,1
|
|
20240702,100000,103002635,4340,4340,4340,4340,0
|
|
20240702,095900,103002635,4340,4340,4340,4340,0
|
|
20240702,095800,103002635,4340,4300,4340,4300,140
|
|
20240702,095700,102397575,4335,4305,4335,4295,94
|
|
20240702,095600,101993195,4305,4310,4345,4305,367
|
|
20240702,095500,100409090,4300,4320,4345,4265,11233
|
|
20240702,095400,52067875,4320,4330,4335,4320,6214
|
|
20240702,095300,25192155,4330,4330,4330,4330,0
|
|
20240702,095200,25192155,4330,4335,4335,4330,639
|
|
20240702,095100,22424990,4335,4340,4355,4335,162
|
|
20240702,095000,21722155,4355,4355,4355,4345,1621
|
|
20240702,094900,14668600,4385,4385,4385,4385,0
|
|
20240702,094800,14668600,4385,4355,4385,4355,60
|
|
20240702,094700,14407270,4385,4360,4385,4360,160
|
|
20240702,094600,13709420,4385,4385,4385,4385,0
|
|
20240702,094500,13709420,4385,4385,4385,4385,0
|
|
20240702,094400,13709420,4385,4385,4385,4385,0
|
|
20240702,094300,13709420,4385,4385,4385,4385,0
|
|
20240702,094200,13709420,4385,4385,4385,4385,0
|
|
20240702,094100,13709420,4385,4385,4385,4385,0
|
|
20240702,094000,13709420,4385,4385,4385,4385,1
|
|
20240702,093900,13705035,4360,4360,4360,4360,0
|
|
20240702,093800,13705035,4360,4360,4360,4360,0
|
|
20240702,093700,13705035,4360,4360,4360,4360,0
|
|
20240702,093600,13705035,4360,4360,4360,4360,0
|
|
20240702,093500,13705035,4360,4360,4360,4360,23
|
|
20240702,093400,13604755,4360,4360,4360,4360,111
|
|
20240702,093300,13120795,4360,4370,4370,4360,234
|
|
20240702,093200,12099525,4370,4370,4370,4370,0
|
|
20240702,093100,12099525,4370,4375,4375,4370,128
|
|
20240702,093000,11540125,4370,4390,4390,4370,318
|
|
20240702,092900,10148920,4390,4390,4390,4390,0
|
|
20240702,092800,10148920,4390,4390,4390,4390,0
|
|
20240702,092700,10148920,4390,4390,4390,4390,0
|
|
20240702,092600,10148920,4390,4390,4390,4390,0
|
|
20240702,092500,10148920,4390,4390,4390,4390,0
|
|
20240702,092400,10148920,4390,4390,4390,4390,0
|
|
20240702,092300,10148920,4390,4390,4390,4390,0
|
|
20240702,092200,10148920,4390,4410,4420,4390,525
|
|
20240702,092100,7830400,4390,4390,4390,4390,0
|
|
20240702,092000,7830400,4390,4390,4390,4390,0
|
|
20240702,091900,7830400,4390,4390,4390,4390,0
|
|
20240702,091800,7830400,4390,4390,4390,4390,0
|
|
20240702,091700,7830400,4390,4390,4390,4390,0
|
|
20240702,091600,7830400,4390,4390,4390,4390,0
|
|
20240702,091500,7830400,4390,4390,4390,4390,0
|
|
20240702,091400,7830400,4390,4390,4390,4390,100
|
|
20240702,091300,7391400,4390,4400,4400,4390,745
|
|
20240702,091200,4120170,4420,4420,4420,4420,58
|
|
20240702,091100,3863810,4420,4420,4420,4420,10
|
|
20240702,091000,3819610,4420,4420,4420,4420,0
|
|
20240702,090900,3819610,4420,4420,4420,4420,2
|
|
20240702,090800,3810770,4405,4405,4405,4405,0
|
|
20240702,090700,3810770,4405,4405,4405,4405,1
|
|
20240702,090600,3806365,4410,4420,4420,4410,2
|
|
20240702,090500,3797535,4420,4420,4420,4420,0
|
|
20240702,090400,3797535,4420,4420,4420,4420,0
|
|
20240702,090300,3797535,4420,4420,4420,4420,1
|
|
20240702,090200,3793115,4425,4425,4425,4425,0
|
|
20240702,090100,3793115,4425,4400,4425,4400,145
|
|
20240702,090000,3154800,4400,4400,4400,4400,717
|